Italia markets open in 8 hours 47 minutes
Dow Jones
33.949,41 +205,57 (+0,61%) Nasdaq
11.512,41 +199,06 (+1,76%) Nikkei 225
27.362,75 -32,26 (-0,12%) EUR/USD
1,0898 -0,0021 (-0,20%) BTC-EUR
21.138,28 -141,58 (-0,67%) CMC Crypto 200
523,89 -3,30 (-0,63%)
Saras S.p.A. (SRS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 gen 2023 | 1,5565 | 1,5630 | 1,4780 | 1,4805 | 1,4805 | 7.935.991 |
| 25 gen 2023 | 1,5125 | 1,5750 | 1,5120 | 1,5495 | 1,5495 | 5.638.009 |
| 24 gen 2023 | 1,5380 | 1,5520 | 1,5120 | 1,5260 | 1,5260 | 3.944.699 |
| 23 gen 2023 | 1,5385 | 1,5480 | 1,5080 | 1,5320 | 1,5320 | 4.670.409 |
| 20 gen 2023 | 1,5395 | 1,5600 | 1,5180 | 1,5330 | 1,5330 | 8.386.196 |
| 19 gen 2023 | 1,4915 | 1,5595 | 1,4320 | 1,5175 | 1,5175 | 17.521.213 |
| 18 gen 2023 | 1,4400 | 1,4930 | 1,4400 | 1,4920 | 1,4920 | 14.791.684 |
| 17 gen 2023 | 1,3870 | 1,4450 | 1,3755 | 1,4440 | 1,4440 | 6.644.939 |
| 16 gen 2023 | 1,3805 | 1,4125 | 1,3605 | 1,3870 | 1,3870 | 6.235.757 |
| 13 gen 2023 | 1,3630 | 1,3940 | 1,3360 | 1,3805 | 1,3805 | 10.719.933 |
| 12 gen 2023 | 1,2880 | 1,3575 | 1,2865 | 1,3575 | 1,3575 | 10.608.906 |
| 11 gen 2023 | 1,2910 | 1,3045 | 1,2610 | 1,2710 | 1,2710 | 6.519.531 |
| 10 gen 2023 | 1,2400 | 1,2950 | 1,2400 | 1,2900 | 1,2900 | 8.449.767 |
| 09 gen 2023 | 1,2240 | 1,2705 | 1,2240 | 1,2495 | 1,2495 | 9.699.950 |
| 06 gen 2023 | 1,2020 | 1,2800 | 1,2005 | 1,2245 | 1,2245 | 14.880.026 |
| 05 gen 2023 | 1,1700 | 1,2080 | 1,1690 | 1,2060 | 1,2060 | 4.564.923 |
| 04 gen 2023 | 1,1900 | 1,2110 | 1,1555 | 1,1740 | 1,1740 | 9.702.297 |
| 03 gen 2023 | 1,1685 | 1,1970 | 1,1670 | 1,1915 | 1,1915 | 6.674.002 |
| 02 gen 2023 | 1,1555 | 1,1755 | 1,1555 | 1,1685 | 1,1685 | 3.190.242 |
| 30 dic 2022 | 1,1550 | 1,1860 | 1,1415 | 1,1490 | 1,1490 | 3.308.794 |
| 29 dic 2022 | 1,1235 | 1,1540 | 1,1045 | 1,1540 | 1,1540 | 4.626.873 |
| 28 dic 2022 | 1,1290 | 1,1425 | 1,1070 | 1,1170 | 1,1170 | 3.457.292 |
| 27 dic 2022 | 1,1370 | 1,1510 | 1,1260 | 1,1350 | 1,1350 | 3.055.441 |
| 23 dic 2022 | 1,0985 | 1,1365 | 1,0845 | 1,1220 | 1,1220 | 4.710.244 |
| 22 dic 2022 | 1,1170 | 1,1170 | 1,0830 | 1,0985 | 1,0985 | 3.935.129 |
| 21 dic 2022 | 1,1030 | 1,1200 | 1,0845 | 1,0950 | 1,0950 | 2.803.801 |
| 20 dic 2022 | 1,0400 | 1,1115 | 1,0280 | 1,0930 | 1,0930 | 6.558.108 |
| 19 dic 2022 | 1,1070 | 1,1280 | 1,0480 | 1,0505 | 1,0505 | 5.257.922 |
| 16 dic 2022 | 1,0700 | 1,1050 | 1,0670 | 1,1000 | 1,1000 | 9.694.446 |
| 15 dic 2022 | 1,0605 | 1,0900 | 1,0510 | 1,0665 | 1,0665 | 5.318.856 |
| 14 dic 2022 | 1,0675 | 1,0900 | 1,0570 | 1,0605 | 1,0605 | 3.720.695 |
| 13 dic 2022 | 1,0760 | 1,0865 | 1,0570 | 1,0700 | 1,0700 | 4.452.958 |
| 12 dic 2022 | 1,0625 | 1,0750 | 1,0420 | 1,0615 | 1,0615 | 3.401.373 |
| 09 dic 2022 | 1,0520 | 1,1015 | 1,0215 | 1,0645 | 1,0645 | 8.764.054 |
| 08 dic 2022 | 1,0755 | 1,0860 | 1,0445 | 1,0485 | 1,0485 | 5.032.073 |
| 07 dic 2022 | 1,1000 | 1,1095 | 1,0755 | 1,0755 | 1,0755 | 4.621.878 |
| 06 dic 2022 | 1,1300 | 1,1320 | 1,0980 | 1,1040 | 1,1040 | 5.394.917 |
| 05 dic 2022 | 1,1555 | 1,1600 | 1,1300 | 1,1350 | 1,1350 | 3.914.512 |
| 02 dic 2022 | 1,1430 | 1,1845 | 1,1255 | 1,1550 | 1,1550 | 4.367.639 |
| 01 dic 2022 | 1,1720 | 1,1820 | 1,1320 | 1,1470 | 1,1470 | 8.823.552 |
| 30 nov 2022 | 1,2050 | 1,2050 | 1,1500 | 1,1680 | 1,1680 | 9.754.830 |
| 29 nov 2022 | 1,2460 | 1,2465 | 1,2000 | 1,2055 | 1,2055 | 8.046.479 |
| 28 nov 2022 | 1,2800 | 1,2815 | 1,2210 | 1,2270 | 1,2270 | 9.041.543 |
| 25 nov 2022 | 1,2870 | 1,3200 | 1,2820 | 1,3030 | 1,3030 | 2.878.190 |
| 24 nov 2022 | 1,2860 | 1,3080 | 1,2635 | 1,2970 | 1,2970 | 4.291.644 |
| 23 nov 2022 | 1,2465 | 1,3150 | 1,2435 | 1,2845 | 1,2845 | 7.491.053 |
| 22 nov 2022 | 1,2415 | 1,2520 | 1,2260 | 1,2395 | 1,2395 | 3.163.840 |
| 21 nov 2022 | 1,2480 | 1,2650 | 1,2120 | 1,2125 | 1,2125 | 3.159.118 |
| 18 nov 2022 | 1,2590 | 1,2705 | 1,2320 | 1,2560 | 1,2560 | 5.158.862 |
| 17 nov 2022 | 1,3000 | 1,3440 | 1,2455 | 1,2560 | 1,2560 | 9.956.356 |
| 16 nov 2022 | 1,3050 | 1,3555 | 1,2920 | 1,3090 | 1,3090 | 8.679.002 |
| 15 nov 2022 | 1,3030 | 1,3270 | 1,2800 | 1,3180 | 1,3180 | 7.810.090 |
| 14 nov 2022 | 1,2600 | 1,3040 | 1,2550 | 1,3040 | 1,3040 | 9.240.320 |
| 11 nov 2022 | 1,2040 | 1,2740 | 1,2035 | 1,2600 | 1,2600 | 12.016.297 |
| 10 nov 2022 | 1,2400 | 1,2550 | 1,1900 | 1,1910 | 1,1910 | 8.324.541 |
| 09 nov 2022 | 1,2025 | 1,2495 | 1,2025 | 1,2445 | 1,2445 | 4.278.239 |
| 08 nov 2022 | 1,2340 | 1,2420 | 1,2020 | 1,2025 | 1,2025 | 3.174.883 |
| 07 nov 2022 | 1,2170 | 1,2655 | 1,2170 | 1,2340 | 1,2340 | 4.451.713 |
| 04 nov 2022 | 1,2330 | 1,2515 | 1,2060 | 1,2295 | 1,2295 | 6.495.782 |
| 03 nov 2022 | 1,1820 | 1,2185 | 1,1680 | 1,2185 | 1,2185 | 4.910.973 |
| 02 nov 2022 | 1,2090 | 1,2570 | 1,1820 | 1,1830 | 1,1830 | 7.797.165 |
| 01 nov 2022 | 1,2440 | 1,2540 | 1,1950 | 1,2140 | 1,2140 | 11.137.033 |
| 31 ott 2022 | 1,1500 | 1,2700 | 1,1230 | 1,2230 | 1,2230 | 24.519.605 |
| 28 ott 2022 | 1,1905 | 1,2025 | 1,0715 | 1,1355 | 1,1355 | 21.402.222 |
| 27 ott 2022 | 1,1140 | 1,1750 | 1,1130 | 1,1750 | 1,1750 | 10.588.724 |
| 26 ott 2022 | 1,0980 | 1,1150 | 1,0885 | 1,1130 | 1,1130 | 4.781.240 |
| 25 ott 2022 | 1,0820 | 1,1280 | 1,0810 | 1,0990 | 1,0990 | 5.792.964 |
| 24 ott 2022 | 1,0575 | 1,0865 | 1,0345 | 1,0865 | 1,0865 | 5.554.712 |
| 21 ott 2022 | 1,0420 | 1,0555 | 1,0260 | 1,0535 | 1,0535 | 2.796.324 |
| 20 ott 2022 | 1,0370 | 1,0710 | 1,0280 | 1,0545 | 1,0545 | 5.781.010 |
| 19 ott 2022 | 1,0500 | 1,0655 | 1,0135 | 1,0260 | 1,0260 | 6.095.177 |
| 18 ott 2022 | 1,0990 | 1,0990 | 1,0370 | 1,0380 | 1,0380 | 8.070.585 |
| 17 ott 2022 | 1,0440 | 1,1070 | 1,0310 | 1,0925 | 1,0925 | 9.322.383 |
| 14 ott 2022 | 0,9862 | 1,0850 | 0,9784 | 1,0480 | 1,0480 | 14.953.655 |
| 13 ott 2022 | 0,9500 | 0,9852 | 0,9328 | 0,9750 | 0,9750 | 6.613.986 |
| 12 ott 2022 | 0,9400 | 0,9494 | 0,9114 | 0,9482 | 0,9482 | 4.045.706 |
| 11 ott 2022 | 0,9900 | 0,9904 | 0,9180 | 0,9322 | 0,9322 | 17.602.974 |
| 10 ott 2022 | 0,9862 | 1,0085 | 0,9776 | 0,9986 | 0,9986 | 3.332.003 |
| 07 ott 2022 | 1,0100 | 1,0180 | 0,9944 | 1,0025 | 1,0025 | 6.026.391 |
| 06 ott 2022 | 1,0060 | 1,0325 | 0,9908 | 1,0140 | 1,0140 | 6.242.381 |
| 05 ott 2022 | 0,9874 | 1,0015 | 0,9636 | 0,9908 | 0,9908 | 7.131.819 |
| 04 ott 2022 | 1,0055 | 1,0230 | 0,9750 | 0,9906 | 0,9906 | 5.938.285 |
| 03 ott 2022 | 0,9668 | 1,0460 | 0,9610 | 0,9862 | 0,9862 | 12.917.752 |
| 30 set 2022 | 0,9122 | 0,9780 | 0,9122 | 0,9760 | 0,9760 | 10.456.605 |
| 29 set 2022 | 0,9120 | 0,9400 | 0,8708 | 0,9008 | 0,9008 | 10.932.900 |
| 28 set 2022 | 0,8962 | 0,9030 | 0,8358 | 0,8940 | 0,8940 | 10.235.698 |
| 27 set 2022 | 0,8430 | 0,9042 | 0,8316 | 0,8962 | 0,8962 | 9.872.646 |
| 26 set 2022 | 0,8560 | 0,8882 | 0,8228 | 0,8434 | 0,8434 | 10.499.512 |
| 23 set 2022 | 0,8966 | 0,9038 | 0,8490 | 0,8670 | 0,8670 | 12.554.548 |
| 22 set 2022 | 0,9180 | 0,9264 | 0,8906 | 0,9010 | 0,9010 | 13.606.812 |
| 21 set 2022 | 0,9424 | 0,9930 | 0,8932 | 0,9220 | 0,9220 | 15.695.389 |
| 20 set 2022 | 0,9504 | 0,9858 | 0,9230 | 0,9784 | 0,9784 | 10.165.580 |
| 19 set 2022 | 0,9814 | 0,9814 | 0,9202 | 0,9410 | 0,9410 | 10.459.583 |
| 16 set 2022 | 1,0070 | 1,0165 | 0,9490 | 0,9790 | 0,9790 | 15.664.082 |
| 15 set 2022 | 1,0575 | 1,0920 | 1,0030 | 1,0150 | 1,0150 | 10.070.053 |
| 14 set 2022 | 1,0500 | 1,0795 | 1,0280 | 1,0620 | 1,0620 | 8.318.328 |
| 13 set 2022 | 1,1300 | 1,1300 | 1,0570 | 1,0615 | 1,0615 | 10.114.694 |
| 12 set 2022 | 1,1245 | 1,1545 | 1,1180 | 1,1295 | 1,1295 | 2.823.199 |
| 09 set 2022 | 1,1085 | 1,1360 | 1,1045 | 1,1240 | 1,1240 | 5.225.314 |
| 08 set 2022 | 1,1250 | 1,1450 | 1,0860 | 1,0985 | 1,0985 | 5.874.019 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.
